Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.591 | 6.591 | 6.591 | 0 | +0.16(+2.51%) | |
Dec 28, 2017 | 6.457 | 6.457 | 6.376 | 6.430 | 50,864 | -0.04(-0.55%) |
Dec 27, 2017 | 6.493 | 6.493 | 6.331 | 6.466 | 38,865 | -0.04(-0.69%) |
Dec 26, 2017 | 6.331 | 6.528 | 6.313 | 6.510 | 41,899 | +0.08(+1.25%) |
Dec 22, 2017 | 6.510 | 6.510 | 6.394 | 6.430 | 22,886 | -0.10(-1.51%) |
Dec 21, 2017 | 6.537 | 6.555 | 6.457 | 6.528 | 28,017 | -0.04(-0.68%) |
Dec 20, 2017 | 6.537 | 6.573 | 6.457 | 6.573 | 29,732 | +0.13(+1.94%) |
Dec 19, 2017 | 6.519 | 6.609 | 6.412 | 6.448 | 38,126 | -0.10(-1.50%) |
Dec 18, 2017 | 6.448 | 6.564 | 6.448 | 6.546 | 50,343 | +0.10(+1.53%) |
Dec 15, 2017 | 6.367 | 6.537 | 6.278 | 6.448 | 90,026 | +0.06(+0.98%) |
Dec 14, 2017 | 6.304 | 6.484 | 6.287 | 6.385 | 77,062 | +0.12(+1.86%) |
Dec 13, 2017 | 6.376 | 6.385 | 6.233 | 6.269 | 62,712 | -0.05(-0.85%) |
Dec 12, 2017 | 6.331 | 6.403 | 6.322 | 6.322 | 54,858 | -0.06(-0.98%) |
Dec 11, 2017 | 6.466 | 6.466 | 6.340 | 6.385 | 67,770 | +0.10(+1.57%) |
Dec 08, 2017 | 6.358 | 6.457 | 6.215 | 6.287 | 109,493 | -0.05(-0.85%) |
Dec 07, 2017 | 6.251 | 6.394 | 6.063 | 6.340 | 68,398 | +0.09(+1.43%) |
Dec 06, 2017 | 6.394 | 6.439 | 6.251 | 6.251 | 71,965 | -0.17(-2.65%) |
Dec 05, 2017 | 6.573 | 6.573 | 6.403 | 6.421 | 90,561 | -0.01(-0.14%) |
Dec 04, 2017 | 6.591 | 6.403 | 6.430 | 120,436 | +0.04(+0.56%) | |
Dec 01, 2017 | 6.269 | 6.269 | 6.152 | 6.394 | 105,558 | +0.12(+1.85%) |
Nov 30, 2017 | 6.278 | 6.448 | 6.260 | 6.278 | 124,121 | +0.03(+0.43%) |
Nov 29, 2017 | 6.331 | 6.367 | 6.179 | 6.251 | 92,782 | -0.09(-1.41%) |
Nov 28, 2017 | 6.296 | 6.385 | 6.161 | 6.340 | 169,216 | -0.01(-0.14%) |
Nov 27, 2017 | 6.054 | 6.349 | 6.045 | 6.349 | 125,229 | +0.32(+5.35%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.955 | 6.027 | 24,935 | -0.04(-0.74%) |
Nov 22, 2017 | 6.009 | 6.099 | 6.000 | 6.072 | 62,906 | +0.05(+0.89%) |
Nov 21, 2017 | 6.107 | 6.152 | 5.937 | 6.018 | 79,694 | +0.02(+0.30%) |
Nov 20, 2017 | 6.278 | 6.358 | 5.830 | 6.000 | 298,418 | +0.05(+0.90%) |
Nov 17, 2017 | 6.000 | 6.036 | 5.910 | 5.946 | 37,290 | -0.05(-0.90%) |
Nov 16, 2017 | 5.991 | 6.134 | 5.955 | 6.000 | 45,372 | +0.01(+0.15%) |
Nov 15, 2017 | 5.982 | 6.081 | 5.946 | 5.991 | 102,935 | -0.08(-1.33%) |
Nov 14, 2017 | 6.045 | 6.179 | 6.036 | 6.072 | 77,801 | -0.04(-0.73%) |
Nov 13, 2017 | 6.161 | 6.197 | 6.063 | 6.116 | 78,687 | -0.04(-0.73%) |
Nov 10, 2017 | 6.161 | 6.260 | 6.099 | 6.161 | 82,993 | -0.05(-0.86%) |
Nov 09, 2017 | 5.964 | 6.313 | 5.964 | 6.215 | 135,043 | +0.07(+1.17%) |
Nov 08, 2017 | 6.054 | 6.233 | 6.009 | 6.143 | 80,022 | +0.04(+0.73%) |
Nov 07, 2017 | 6.134 | 6.188 | 6.058 | 6.099 | 94,617 | -0.08(-1.30%) |
Nov 06, 2017 | 6.161 | 6.269 | 6.090 | 6.179 | 155,035 | +0.00(+0.00%) |
Nov 03, 2017 | 6.081 | 6.224 | 5.955 | 6.179 | 140,208 | +0.13(+2.22%) |
Nov 02, 2017 | 5.812 | 6.233 | 5.799 | 6.045 | 182,147 | +0.16(+2.74%) |
Nov 01, 2017 | 5.964 | 5.991 | 5.507 | 5.884 | 502,291 | -0.04(-0.61%) |
Oct 31, 2017 | 6.027 | 6.287 | 5.902 | 5.919 | 348,348 | -0.10(-1.64%) |
Oct 30, 2017 | 6.752 | 6.806 | 5.893 | 6.018 | 863,055 | -0.81(-11.81%) |
Oct 27, 2017 | 6.851 | 7.012 | 6.681 | 6.824 | 260,079 | -0.21(-2.93%) |
Oct 26, 2017 | 6.967 | 7.066 | 6.851 | 7.030 | 204,737 | -0.11(-1.51%) |
Oct 25, 2017 | 7.316 | 7.336 | 6.756 | 7.137 | 264,814 | -0.23(-3.16%) |
Oct 24, 2017 | 7.361 | 7.442 | 7.307 | 7.370 | 124,102 | -0.09(-1.20%) |
Oct 23, 2017 | 7.469 | 7.549 | 7.325 | 7.460 | 181,502 | +0.04(+0.60%) |
Oct 20, 2017 | 7.397 | 7.505 | 7.388 | 7.415 | 77,573 | +0.03(+0.36%) |
Oct 19, 2017 | 7.263 | 7.487 | 7.115 | 7.388 | 231,431 | +0.04(+0.61%) |
Oct 18, 2017 | 7.254 | 7.424 | 7.191 | 7.343 | 141,074 | +0.13(+1.86%) |
Oct 17, 2017 | 7.191 | 7.496 | 7.030 | 7.209 | 778,748 | +0.05(+0.75%) |
Oct 16, 2017 | 6.564 | 7.209 | 6.555 | 7.155 | 1,019,600 | +0.59(+9.00%) |
Oct 13, 2017 | 6.528 | 6.645 | 6.510 | 6.564 | 69,379 | +0.06(+0.96%) |
Oct 12, 2017 | 6.528 | 6.636 | 6.502 | 6.502 | 89,425 | -0.02(-0.27%) |
Oct 11, 2017 | 6.448 | 6.600 | 6.430 | 6.519 | 151,831 | +0.04(+0.55%) |
Oct 10, 2017 | 6.421 | 6.597 | 6.421 | 6.484 | 127,614 | +0.04(+0.56%) |
Oct 09, 2017 | 6.519 | 6.555 | 6.403 | 6.448 | 56,873 | +0.00(+0.00%) |
Oct 06, 2017 | 6.573 | 6.591 | 6.367 | 6.448 | 72,329 | -0.12(-1.77%) |
Oct 05, 2017 | 6.550 | 6.582 | 6.449 | 6.564 | 75,627 | +0.04(+0.69%) |
Oct 04, 2017 | 6.493 | 6.564 | 6.466 | 6.519 | 93,834 | +0.04(+0.55%) |
Oct 03, 2017 | 6.394 | 6.493 | 6.385 | 6.484 | 62,533 | +0.09(+1.40%) |